Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7,200.00 | 7,342.00 | 7,200.00 | 7,264.17 | 7,234.79 | 15,673 |
| 2026-05-06 | 7,154.00 | 7,210.59 | 7,000.00 | 7,136.73 | 7,107.87 | 8,427 |
| 2026-05-05 | 7,217.00 | 7,217.00 | 7,103.00 | 7,153.07 | 7,124.14 | 13,327 |
| 2026-05-04 | 7,175.00 | 7,322.00 | 7,175.00 | 7,231.95 | 7,202.70 | 20,529 |
| 2026-04-30 | 7,211.00 | 7,227.00 | 6,978.00 | 7,145.89 | 7,116.99 | 18,559 |
| 2026-04-29 | 7,466.00 | 7,466.00 | 7,370.01 | 7,436.84 | 7,406.76 | 10,584 |
| 2026-04-28 | 7,420.92 | 7,473.00 | 7,340.23 | 7,466.39 | 7,436.19 | 8,878 |
| 2026-04-27 | 7,295.00 | 7,428.14 | 7,280.58 | 7,390.45 | 7,360.56 | 7,904 |
| 2026-04-24 | 7,278.04 | 7,383.20 | 7,267.40 | 7,381.70 | 7,351.84 | 10,645 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 15.4268 MXN |
| 2026-05-21 | 15.7912 MXN |
| 2026-02-19 | 15.7011 MXN |
| 2025-11-20 | 16.6708 MXN |
| 2025-08-21 | 15.5627 MXN |
| 2025-05-15 | 16.1601 MXN |
| 2025-02-20 | 16.9212 MXN |
| 2024-11-21 | 16.8951 MXN |
| 2024-08-15 | 13.9886 MXN |
| 2024-05-15 | 12.5310 MXN |
| 2024-02-14 | 12.8288 MXN |
| 2023-11-15 | 12.9814 MXN |
| 2023-08-16 | 11.5906 MXN |
| 2023-05-17 | 11.9806 MXN |
| 2023-02-15 | 12.6844 MXN |
| 2022-11-16 | 13.1291 MXN |
| 2022-08-17 | 12.4425 MXN |
| 2022-05-18 | 12.3923 MXN |
| 2022-02-16 | 12.6107 MXN |
| 2021-11-17 | 12.8380 MXN |
| 2021-08-18 | 11.1947 MXN |
| 2021-05-19 | 11.0888 MXN |
| 2021-02-17 | 11.3392 MXN |
| 2020-11-18 | 11.3196 MXN |
| 2020-08-19 | 11.2407 MXN |
| 2020-05-20 | 11.8738 MXN |
| 2020-02-19 | 9.4898 MXN |
| 2019-11-20 | 9.9162 MXN |
| 2019-08-14 | 9.0134 MXN |
| 2019-05-15 | 8.8051 MXN |
| 2019-02-20 | 8.8316 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.